日本トランスシティの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 278 | 278 | 277 | 278 | +4 | +1.5% | 39,000 |
| 2010/09/24 | 274 | 276 | 274 | 274 | ±0 | ±0% | 23,000 |
| 2010/09/22 | 275 | 275 | 274 | 274 | ±0 | ±0% | 17,000 |
| 2010/09/21 | 276 | 276 | 274 | 274 | ±0 | ±0% | 58,000 |
| 2010/09/17 | 272 | 275 | 272 | 274 | +4 | +1.5% | 24,000 |
| 2010/09/16 | 270 | 273 | 268 | 270 | +1 | +0.4% | 89,000 |
| 2010/09/15 | 265 | 271 | 265 | 269 | +1 | +0.4% | 27,000 |
| 2010/09/14 | 267 | 269 | 267 | 268 | +1 | +0.4% | 23,000 |
| 2010/09/13 | 268 | 268 | 267 | 267 | ±0 | ±0% | 34,000 |
| 2010/09/10 | 269 | 269 | 267 | 267 | +2 | +0.8% | 64,000 |
| 2010/09/09 | 264 | 266 | 263 | 265 | +2 | +0.8% | 26,000 |
| 2010/09/08 | 262 | 268 | 261 | 263 | -3 | -1.1% | 34,000 |
| 2010/09/07 | 269 | 269 | 266 | 266 | -1 | -0.4% | 36,000 |
| 2010/09/06 | 265 | 268 | 265 | 267 | +3 | +1.1% | 32,000 |
| 2010/09/03 | 268 | 269 | 264 | 264 | -2 | -0.8% | 26,000 |
| 2010/09/02 | 269 | 269 | 265 | 266 | +2 | +0.8% | 48,000 |
| 2010/09/01 | 270 | 270 | 263 | 264 | ±0 | ±0% | 137,000 |
| 2010/08/31 | 261 | 265 | 261 | 264 | ±0 | ±0% | 36,000 |
| 2010/08/30 | 266 | 266 | 262 | 264 | +4 | +1.5% | 20,000 |
| 2010/08/27 | 260 | 260 | 258 | 260 | ±0 | ±0% | 26,000 |
| 2010/08/26 | 262 | 262 | 258 | 260 | -2 | -0.8% | 27,000 |
| 2010/08/25 | 264 | 264 | 261 | 262 | -4 | -1.5% | 10,000 |
| 2010/08/24 | 268 | 268 | 257 | 266 | -2 | -0.7% | 49,000 |
| 2010/08/23 | 266 | 272 | 266 | 268 | +3 | +1.1% | 79,000 |
| 2010/08/20 | 264 | 265 | 264 | 265 | +1 | +0.4% | 62,000 |
| 2010/08/19 | 262 | 266 | 262 | 264 | +3 | +1.1% | 49,000 |
| 2010/08/18 | 257 | 261 | 256 | 261 | +8 | +3.2% | 51,000 |
| 2010/08/17 | 255 | 255 | 252 | 253 | -2 | -0.8% | 28,000 |
| 2010/08/16 | 252 | 255 | 250 | 255 | +3 | +1.2% | 36,000 |
| 2010/08/13 | 251 | 254 | 250 | 252 | +1 | +0.4% | 27,000 |
| 2010/08/12 | 252 | 252 | 249 | 251 | -2 | -0.8% | 54,000 |
| 2010/08/11 | 257 | 257 | 252 | 253 | -4 | -1.6% | 62,000 |
| 2010/08/10 | 259 | 259 | 255 | 257 | -2 | -0.8% | 41,000 |
| 2010/08/09 | 258 | 260 | 257 | 259 | -1 | -0.4% | 37,000 |
| 2010/08/06 | 255 | 260 | 255 | 260 | +5 | +2% | 39,000 |
| 2010/08/05 | 254 | 255 | 254 | 255 | +1 | +0.4% | 32,000 |
| 2010/08/04 | 259 | 261 | 252 | 254 | -5 | -1.9% | 59,000 |
| 2010/08/03 | 260 | 261 | 257 | 259 | +1 | +0.4% | 25,000 |
| 2010/08/02 | 257 | 259 | 257 | 258 | ±0 | ±0% | 34,000 |
| 2010/07/30 | 260 | 260 | 257 | 258 | -2 | -0.8% | 42,000 |
| 2010/07/29 | 263 | 263 | 260 | 260 | -3 | -1.1% | 15,000 |
| 2010/07/28 | 264 | 264 | 260 | 263 | +1 | +0.4% | 24,000 |
| 2010/07/27 | 260 | 262 | 259 | 262 | +2 | +0.8% | 26,000 |
| 2010/07/26 | 259 | 262 | 259 | 260 | +2 | +0.8% | 38,000 |
| 2010/07/23 | 263 | 264 | 255 | 258 | -6 | -2.3% | 157,000 |
| 2010/07/22 | 264 | 266 | 264 | 264 | ±0 | ±0% | 99,000 |
| 2010/07/21 | 266 | 266 | 264 | 264 | ±0 | ±0% | 42,000 |
| 2010/07/20 | 263 | 265 | 263 | 264 | +1 | +0.4% | 41,000 |
| 2010/07/16 | 263 | 266 | 262 | 263 | -1 | -0.4% | 23,000 |
| 2010/07/15 | 265 | 266 | 263 | 264 | -3 | -1.1% | 22,000 |
3451～
3500
件表示中 / 3571件
類似銘柄と比較する
現在ご覧いただいている「トランシィ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| トランシィ | 90,900円 | +1.2% | +6.1% | 3.80% | 10.64倍 | 0.68倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
| トランコム | 1,022,000円 | +5.0% | -1.6% | 0.00% | 20.77倍 | 1.82倍 |
|
物流センターの一括受託と、空車情報と貨物情報のマッチングの２本柱。東名阪軸に全国展開 |
| 日 新 | 417,500円 | +7.7% | +3.6% | 4.79% | 5.92倍 | 0.63倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
| 安田倉庫 | 162,300円 | +6.9% | +1.2% | 1.85% | 18.44倍 | 0.50倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
| キユソー流通 | 193,000円 | +4.0% | +29.7% | 1.19% | 21.81倍 | 1.15倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
市場注目の銘柄
チャート関連のコラム
